Indicators

Adamas Pharma (NQ: ADMS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.32	16.56	15.60	15.97	98,059	-0.31(-1.90%)
Nov 27, 2015	15.86	16.53	15.69	16.28	20,704	+0.35(+2.20%)
Nov 25, 2015	15.57	15.93	15.93	15.93	33,500	+0.28(+1.79%)
Nov 24, 2015	15.75	15.86	15.45	15.65	40,096	-0.24(-1.51%)
Nov 23, 2015	16.18	16.50	15.77	15.89	61,392	-0.37(-2.28%)
Nov 20, 2015	15.84	16.59	15.59	16.26	69,785	+0.52(+3.30%)
Nov 19, 2015	15.72	15.84	15.56	15.74	97,365	+0.04(+0.25%)
Nov 18, 2015	15.34	15.87	14.93	15.70	110,320	+0.38(+2.48%)
Nov 17, 2015	15.00	15.96	15.00	15.32	103,723	+0.03(+0.20%)
Nov 16, 2015	15.63	15.63	14.88	15.29	127,859	-0.45(-2.86%)
Nov 13, 2015	15.14	15.97	15.00	15.74	71,680	+0.58(+3.83%)
Nov 12, 2015	15.83	15.83	15.11	15.16	62,829	-0.83(-5.19%)
Nov 11, 2015	15.67	16.30	15.33	15.99	72,436	+0.33(+2.11%)
Nov 10, 2015	15.68	16.15	15.38	15.66	70,875	-0.01(-0.06%)
Nov 09, 2015	16.37	16.42	15.61	15.67	142,536	-0.75(-4.57%)
Nov 06, 2015	16.54	17.01	15.89	16.42	85,168	-0.12(-0.73%)
Nov 05, 2015	17.09	17.09	15.88	16.54	102,483	-0.58(-3.39%)
Nov 04, 2015	16.59	17.13	16.42	17.12	112,138	+0.51(+3.07%)
Nov 03, 2015	16.14	16.67	15.39	16.61	140,877	+0.49(+3.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.